PT Buma Internasional Grup Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 174.00 | 178.00 | 170.00 | 173.00 | 173.00 | 2,726,900 |
| 2026-10-22 | 168.00 | 174.00 | 164.00 | 171.00 | 171.00 | 3,418,900 |
| 2026-10-21 | 174.00 | 176.00 | 165.00 | 168.00 | 168.00 | 3,053,900 |
| 2026-10-20 | 162.00 | 200.00 | 159.00 | 173.00 | 173.00 | 5,808,900 |
| 2026-10-19 | 170.00 | 170.00 | 159.00 | 162.00 | 162.00 | 6,044,000 |
| 2026-10-16 | 186.00 | 194.00 | 169.00 | 170.00 | 170.00 | 15,848,800 |
| 2026-10-15 | 208.00 | 208.00 | 195.00 | 198.00 | 198.00 | 9,657,300 |
| 2026-10-14 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 3,506,700 |
| 2026-10-13 | 208.00 | 212.00 | 202.00 | 204.00 | 204.00 | 4,700,400 |
| 2026-10-12 | 222.00 | 226.00 | 204.00 | 208.00 | 208.00 | 4,671,400 |
| 2026-10-09 | 212.00 | 242.00 | 204.00 | 222.00 | 222.00 | 13,020,900 |
| 2026-10-08 | 214.00 | 218.00 | 206.00 | 212.00 | 212.00 | 3,134,600 |
| 2026-10-07 | 230.00 | 230.00 | 206.00 | 214.00 | 214.00 | 5,251,800 |
| 2026-10-06 | 218.00 | 224.00 | 216.00 | 220.00 | 220.00 | 3,870,200 |
| 2026-10-05 | 208.00 | 218.00 | 208.00 | 214.00 | 214.00 | 2,142,100 |
| 2026-10-02 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | 3,089,300 |
| 2026-10-01 | 218.00 | 222.00 | 210.00 | 214.00 | 214.00 | 2,695,200 |
| 2026-09-30 | 232.00 | 232.00 | 216.00 | 216.00 | 216.00 | 7,327,000 |
| 2026-09-29 | 204.00 | 252.00 | 204.00 | 230.00 | 230.00 | 33,817,100 |
| 2026-09-28 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 4,608,400 |
| 2026-09-25 | 222.00 | 224.00 | 210.00 | 214.00 | 214.00 | 3,715,800 |
| 2026-09-24 | 232.00 | 232.00 | 220.00 | 220.00 | 220.00 | 2,617,400 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 10.6400 IDR |
| 2023-12-11 | 10.6400 IDR |
| 2023-06-19 | 4.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.